TELUS International (Cda) Inc. (TIXT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 6.32 | 6.40 | 6.31 | 6.34 | 6.34 | 152,400 |
| 16 may 2024 | 6.37 | 6.43 | 6.33 | 6.34 | 6.34 | 133,800 |
| 15 may 2024 | 6.48 | 6.50 | 6.38 | 6.40 | 6.40 | 138,300 |
| 14 may 2024 | 6.56 | 6.59 | 6.39 | 6.42 | 6.42 | 158,100 |
| 13 may 2024 | 6.37 | 6.60 | 6.32 | 6.47 | 6.47 | 411,900 |
| 10 may 2024 | 6.41 | 6.47 | 6.09 | 6.38 | 6.38 | 829,800 |
| 09 may 2024 | 7.69 | 7.74 | 6.35 | 6.36 | 6.36 | 1,056,100 |
| 08 may 2024 | 7.78 | 7.91 | 7.72 | 7.77 | 7.77 | 261,300 |
| 07 may 2024 | 8.07 | 8.14 | 7.83 | 7.86 | 7.86 | 148,600 |
| 06 may 2024 | 8.10 | 8.18 | 7.89 | 7.95 | 7.95 | 518,200 |
| 03 may 2024 | 8.24 | 8.35 | 7.94 | 8.03 | 8.03 | 117,400 |
| 02 may 2024 | 8.44 | 8.44 | 7.90 | 8.12 | 8.12 | 180,900 |
| 01 may 2024 | 8.41 | 8.47 | 8.26 | 8.27 | 8.27 | 428,300 |
| 30 abr 2024 | 8.37 | 8.47 | 8.31 | 8.41 | 8.41 | 207,300 |
| 29 abr 2024 | 8.37 | 8.49 | 8.31 | 8.45 | 8.45 | 264,200 |
| 26 abr 2024 | 8.02 | 8.32 | 8.02 | 8.27 | 8.27 | 240,600 |
| 25 abr 2024 | 8.16 | 8.18 | 8.05 | 8.07 | 8.07 | 101,200 |
| 24 abr 2024 | 8.05 | 8.34 | 8.02 | 8.32 | 8.32 | 168,000 |
| 23 abr 2024 | 7.89 | 8.14 | 7.89 | 8.04 | 8.04 | 84,400 |
| 22 abr 2024 | 7.90 | 8.12 | 7.82 | 8.01 | 8.01 | 96,000 |
| 19 abr 2024 | 7.79 | 8.14 | 7.76 | 7.81 | 7.81 | 289,100 |
| 18 abr 2024 | 7.89 | 7.96 | 7.74 | 7.82 | 7.82 | 160,800 |
| 17 abr 2024 | 8.44 | 8.52 | 7.93 | 7.94 | 7.94 | 114,300 |
| 16 abr 2024 | 8.40 | 8.53 | 8.19 | 8.43 | 8.43 | 103,200 |
| 15 abr 2024 | 8.57 | 8.61 | 8.41 | 8.44 | 8.44 | 122,700 |
| 12 abr 2024 | 8.70 | 8.70 | 8.56 | 8.57 | 8.57 | 99,400 |
| 11 abr 2024 | 8.52 | 8.75 | 8.47 | 8.72 | 8.72 | 95,200 |
| 10 abr 2024 | 8.59 | 8.66 | 8.48 | 8.56 | 8.56 | 68,600 |
| 09 abr 2024 | 8.71 | 8.96 | 8.67 | 8.79 | 8.79 | 143,700 |
| 08 abr 2024 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 74,700 |
| 05 abr 2024 | 8.42 | 8.54 | 8.30 | 8.42 | 8.42 | 85,200 |
| 04 abr 2024 | 8.95 | 8.96 | 8.44 | 8.47 | 8.47 | 128,000 |
| 03 abr 2024 | 8.45 | 8.86 | 8.45 | 8.86 | 8.86 | 117,100 |
| 02 abr 2024 | 8.35 | 8.52 | 8.32 | 8.49 | 8.49 | 181,000 |
| 01 abr 2024 | 8.41 | 8.56 | 8.30 | 8.43 | 8.43 | 262,800 |
| 28 mar 2024 | 8.35 | 8.53 | 8.34 | 8.46 | 8.46 | 141,000 |
| 27 mar 2024 | 8.29 | 8.36 | 8.28 | 8.33 | 8.33 | 98,900 |
| 26 mar 2024 | 8.33 | 8.42 | 8.25 | 8.26 | 8.26 | 103,200 |
| 25 mar 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 189,000 |
| 22 mar 2024 | 8.59 | 8.60 | 8.28 | 8.37 | 8.37 | 169,300 |
| 21 mar 2024 | 8.53 | 8.74 | 8.53 | 8.59 | 8.59 | 182,600 |
| 20 mar 2024 | 8.35 | 8.62 | 8.22 | 8.57 | 8.57 | 210,200 |
| 19 mar 2024 | 8.31 | 8.47 | 8.27 | 8.42 | 8.42 | 191,400 |
| 18 mar 2024 | 8.25 | 8.39 | 8.02 | 8.39 | 8.39 | 342,400 |
| 15 mar 2024 | 8.39 | 8.48 | 8.21 | 8.25 | 8.25 | 201,900 |
| 14 mar 2024 | 8.45 | 8.47 | 8.13 | 8.34 | 8.34 | 273,400 |
| 13 mar 2024 | 8.72 | 8.78 | 8.46 | 8.50 | 8.50 | 161,900 |
| 12 mar 2024 | 8.99 | 8.99 | 8.73 | 8.76 | 8.76 | 126,800 |
| 11 mar 2024 | 9.06 | 9.19 | 9.00 | 9.01 | 9.01 | 76,100 |
| 08 mar 2024 | 9.18 | 9.30 | 9.05 | 9.13 | 9.13 | 129,000 |
| 07 mar 2024 | 9.14 | 9.38 | 9.07 | 9.19 | 9.19 | 112,900 |
| 06 mar 2024 | 9.52 | 9.56 | 9.11 | 9.16 | 9.16 | 217,200 |
| 05 mar 2024 | 9.90 | 9.94 | 9.42 | 9.43 | 9.43 | 163,200 |
| 04 mar 2024 | 10.15 | 10.15 | 9.82 | 9.99 | 9.99 | 187,300 |
| 01 mar 2024 | 10.28 | 10.30 | 9.99 | 10.12 | 10.12 | 283,600 |
| 29 feb 2024 | 10.61 | 10.78 | 10.19 | 10.29 | 10.29 | 253,500 |
| 28 feb 2024 | 11.04 | 11.15 | 10.57 | 10.66 | 10.66 | 301,500 |
| 27 feb 2024 | 11.40 | 11.51 | 11.14 | 11.22 | 11.22 | 233,300 |
| 26 feb 2024 | 11.16 | 11.33 | 11.10 | 11.27 | 11.27 | 187,500 |
| 23 feb 2024 | 11.16 | 11.26 | 11.04 | 11.21 | 11.21 | 150,700 |
| 22 feb 2024 | 11.08 | 11.16 | 10.90 | 11.14 | 11.14 | 190,200 |
| 21 feb 2024 | 11.17 | 11.40 | 10.86 | 10.95 | 10.95 | 227,200 |
| 20 feb 2024 | 11.16 | 11.30 | 11.08 | 11.21 | 11.21 | 169,200 |
| 16 feb 2024 | 11.26 | 11.42 | 11.17 | 11.29 | 11.29 | 494,300 |
| 15 feb 2024 | 10.45 | 11.39 | 10.44 | 11.38 | 11.38 | 568,900 |
| 14 feb 2024 | 10.21 | 10.51 | 10.16 | 10.33 | 10.33 | 319,900 |
| 13 feb 2024 | 9.81 | 10.19 | 9.77 | 10.17 | 10.17 | 252,700 |
| 12 feb 2024 | 9.37 | 10.11 | 9.37 | 10.05 | 10.05 | 444,000 |
| 09 feb 2024 | 8.60 | 9.75 | 8.42 | 9.40 | 9.40 | 697,700 |
| 08 feb 2024 | 9.02 | 9.19 | 8.90 | 9.17 | 9.17 | 225,200 |
| 07 feb 2024 | 9.04 | 9.20 | 8.95 | 8.96 | 8.96 | 144,100 |
| 06 feb 2024 | 8.88 | 9.10 | 8.87 | 9.06 | 9.06 | 115,000 |
| 05 feb 2024 | 8.93 | 8.93 | 8.76 | 8.84 | 8.84 | 174,300 |
| 02 feb 2024 | 8.91 | 9.03 | 8.82 | 8.93 | 8.93 | 143,700 |
| 01 feb 2024 | 8.61 | 9.12 | 8.61 | 8.98 | 8.98 | 240,800 |
| 31 ene 2024 | 8.62 | 8.90 | 8.60 | 8.61 | 8.61 | 196,200 |
| 30 ene 2024 | 8.84 | 8.85 | 8.66 | 8.69 | 8.69 | 214,400 |
| 29 ene 2024 | 8.90 | 8.90 | 8.59 | 8.82 | 8.82 | 243,400 |
| 26 ene 2024 | 8.70 | 8.89 | 8.70 | 8.80 | 8.80 | 127,800 |
| 25 ene 2024 | 8.91 | 8.94 | 8.62 | 8.70 | 8.70 | 242,000 |
| 24 ene 2024 | 8.94 | 8.97 | 8.79 | 8.86 | 8.86 | 112,200 |
| 23 ene 2024 | 8.83 | 9.02 | 8.74 | 8.88 | 8.88 | 148,000 |
| 22 ene 2024 | 8.74 | 8.81 | 8.57 | 8.78 | 8.78 | 319,900 |
| 19 ene 2024 | 8.74 | 8.87 | 8.55 | 8.81 | 8.81 | 476,000 |
| 18 ene 2024 | 8.91 | 8.96 | 8.46 | 8.79 | 8.79 | 225,400 |
| 17 ene 2024 | 8.90 | 9.11 | 8.74 | 8.93 | 8.93 | 238,700 |
| 16 ene 2024 | 8.88 | 9.09 | 8.80 | 9.03 | 9.03 | 326,700 |
| 12 ene 2024 | 8.84 | 9.06 | 8.81 | 8.87 | 8.87 | 187,000 |
| 11 ene 2024 | 8.64 | 8.75 | 8.42 | 8.74 | 8.74 | 169,600 |
| 10 ene 2024 | 8.74 | 8.76 | 8.55 | 8.67 | 8.67 | 131,900 |
| 09 ene 2024 | 8.59 | 8.72 | 8.44 | 8.67 | 8.67 | 135,300 |
| 08 ene 2024 | 8.44 | 8.70 | 8.34 | 8.64 | 8.64 | 255,300 |
| 05 ene 2024 | 8.27 | 8.53 | 8.23 | 8.30 | 8.30 | 129,500 |
| 04 ene 2024 | 8.28 | 8.41 | 8.16 | 8.35 | 8.35 | 166,900 |
| 03 ene 2024 | 8.44 | 8.44 | 8.21 | 8.27 | 8.27 | 266,700 |
| 02 ene 2024 | 8.50 | 8.77 | 8.50 | 8.61 | 8.61 | 181,000 |
| 29 dic 2023 | 8.52 | 8.64 | 8.41 | 8.58 | 8.58 | 114,900 |
| 28 dic 2023 | 8.50 | 8.64 | 8.50 | 8.58 | 8.58 | 109,300 |
| 27 dic 2023 | 8.41 | 8.57 | 8.37 | 8.48 | 8.48 | 188,700 |
| 26 dic 2023 | 8.39 | 8.39 | 8.25 | 8.34 | 8.34 | 97,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.